株価チャート

2009/08/04～2009/12/30

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2009
12/30805808791802+0.38%546,200-+5.25%--
12/29813814796799-1.72%616,700-+5.41%--
12/28800817794813+1.37%970,400-+7.82%--
12/25815815800802-1.35%445,200-+6.93%--
12/24804815797813+1.12%1,301,500-+8.84%--
12/22799807795804+1.39%608,600-+8.21%--
12/21795807791793+1.02%1,220,500-+7.02%--
12/18781794778785-0.76%821,500-+6.22%--
12/17788800774791-0.13%1,441,000-+7.33%--
12/16808822789792-1%1,576,800-+7.61%--
12/15792813785800+2.3%2,217,800-+8.7%--
12/14779786762782+1.69%1,024,100-+6.39%--
12/11748770745769+3.08%1,530,100-+4.63%--
12/10754761739746-0.4%1,510,200-+1.36%--
12/09774774749749-2.73%1,588,600-+1.49%--
12/08785794767770-3.14%1,221,200-+4.05%--
12/07778798768795+5.58%2,068,600-+7%--
12/04754755738753+1.21%1,004,800-+1.21%--
12/03720746720744+6.29%2,125,200--0.27%--
12/02700717695700-1.41%1,562,500--6.67%--
12/01672715663710+4.57%1,420,600--5.96%--
11/30683691672679-0.44%2,297,700--10.54%--
11/27688696677682-1.3%1,909,700--10.85%--
11/26673693668691-0.29%1,247,000--10.14%--
11/25675693666693+0.87%1,708,100--10.35%--
11/24695699681687-2.14%1,880,700--11.58%--
11/20689703688702-1.13%1,373,300--10.23%--
11/19724729700710-2.34%1,209,000--9.67%--
11/18729738716727-0.14%1,364,600--7.86%--
11/17744747722728-2.02%780,600--8.08%--
11/16754755736743-0.13%459,500--6.66%--
11/137347547347440%897,400--6.77%--
11/12762765738744-2.75%1,042,300--7%--
11/11788789763765-2.92%885,600--4.61%--
11/10792797784788+2.07%841,000--1.87%--
11/09768789765772-0.77%924,000--3.86%--
11/06782783764778-1.77%1,002,300--3.35%--
11/05803814787792-1.12%763,400--1.98%--
11/04785801765801+0.75%1,075,200--0.99%--
11/02817818783795-6.14%1,848,300--1.85%--
10/30843848838847+4.18%1,796,200-+4.31%--
10/29810826794813-0.85%2,196,700-+0.12%--
10/28832836810820-1.09%888,600-+0.86%--
10/27839852816829-1.19%936,700-+1.84%--
10/26812841811839+2.57%1,038,800-+2.94%--
10/23820826811818+0.99%1,313,100-+0.37%--
10/22784810781810+2.02%1,043,500--0.74%--
10/217907987847940%712,400--2.93%--
10/20800802790794+0.89%867,000--3.41%--
10/19801801777787-2.48%1,238,700--4.61%--
10/16800810795807+1.77%640,800--2.65%--
10/15795804784793+1.02%907,700--4.8%--
10/14805807775785-3.92%1,339,300--6.21%--
10/13830830811817+0.12%732,600--2.74%--
10/09810818799816+1.12%544,900--3.32%--
10/08800820792807+1.64%961,000--4.72%--
10/07790799786794+0.76%596,800--6.7%--
10/06793800781788+0.64%765,200--7.84%--
10/05784795776783-1.39%853,400--9.06%--
10/02797800775794-3.64%1,022,000--8.42%--
10/01839839815824-2.72%736,500--5.4%--
09/30835854831847+2.67%1,067,600--3.2%--
09/29825831819825+0.73%546,300--5.93%--
09/28837841811819-3.31%712,900--6.93%--
09/25857857830847-1.05%1,060,800--3.97%--
09/24869869846856+2.03%1,181,700--3.06%--
09/18825849823839+0.24%1,699,600--4.98%--
09/17846861829837-1.06%1,164,200--5.42%--
09/16840860840846+0.36%695,300--4.73%--
09/15847854838843+0.72%797,000--5.28%--
09/14863868832837-3.46%1,218,200--6.17%--
09/11890891863867-3.13%1,249,700--3.02%--
09/10877900874895+1.82%1,093,800-+0.34%--
09/09880885869879-0.68%917,800--1.24%--
09/08899899877885-1.12%1,307,500--0.34%--
09/07900919892895+0.56%1,606,200-+1.02%--
09/04887899881890+1.02%1,532,400-+0.68%--
09/03898898879881-1.78%984,700--0.11%--
09/02893905880897-1.43%940,600-+1.93%--
09/01886912882910+1.9%662,000-+3.76%--
08/31909925889893-1.76%1,119,100-+2.29%--
08/28919927903909-2.05%1,187,300-+4.48%--
08/27913930905928+0.54%1,839,000-+7.04%--
08/26911930911923+1.32%906,600-+6.83%--
08/25903916901911-0.22%1,027,500-+6.05%--
08/24900919899913+2.24%761,400-+6.91%--
08/21902902881893-0.89%1,660,300-+5.18%--
08/20884906876901+2.04%1,198,800-+6.75%--
08/19872892867883+2.08%1,552,600-+5.24%--
08/18859878853865-0.12%1,260,200-+3.59%--
08/17874875862866-1.93%1,229,100-+4.21%--
08/14890896876883-1.67%1,214,700-+6.51%--
08/13905907895898+0.34%1,339,200-+8.85%--
08/12880904879895-0.78%1,830,900-+9.28%--
08/11898903881902+1.01%1,559,900-+10.81%--
08/10895909887893+8.77%3,028,400-+10.11%--
08/07827832805821-1.91%1,244,500-+1.73%--
08/06837842831837+1.21%819,100-+3.85%--
08/05853860823827-2.01%1,433,900-+2.86%--
08/04876876842844-0.24%1,997,200-+5.37%--